Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.934 5.006 4.781 5.006 300,744 +0.08(+1.65%)
Nov 29, 2022 4.979 5.024 4.907 4.925 229,103 -0.06(-1.26%)
Nov 28, 2022 5.159 5.159 4.979 4.988 245,794 -0.15(-2.98%)
Nov 25, 2022 5.078 5.160 5.078 5.141 57,127 +0.06(+1.24%)
Nov 23, 2022 4.880 5.087 4.835 5.078 220,876 +0.23(+4.64%)
Nov 22, 2022 4.754 4.889 4.704 4.853 162,439 +0.14(+3.06%)
Nov 21, 2022 4.682 4.741 4.628 4.709 162,120 -0.01(-0.19%)
Nov 18, 2022 4.889 4.907 4.682 4.718 147,651 -0.05(-0.95%)
Nov 17, 2022 4.763 4.790 4.610 4.763 210,077 -0.08(-1.67%)
Nov 16, 2022 4.925 4.925 4.800 4.844 158,045 -0.12(-2.36%)
Nov 15, 2022 4.979 5.051 4.853 4.961 177,338 +0.07(+1.47%)
Nov 14, 2022 4.952 5.033 4.885 4.889 234,028 -0.17(-3.38%)
Nov 11, 2022 4.799 5.078 4.799 5.060 336,221 +0.21(+4.27%)
Nov 10, 2022 4.682 4.898 4.673 4.853 161,406 +0.39(+8.67%)
Nov 09, 2022 4.493 4.574 4.439 4.466 132,428 -0.08(-1.78%)
Nov 08, 2022 4.772 4.799 4.385 4.547 294,859 -0.22(-4.54%)
Nov 07, 2022 4.610 4.790 4.601 4.763 161,638 +0.14(+3.12%)
Nov 04, 2022 4.493 4.682 4.306 4.619 187,610 +0.40(+9.38%)
Nov 03, 2022 4.169 4.268 4.097 4.223 403,691 -0.05(-1.05%)
Nov 02, 2022 4.430 4.250 4.268 261,399 -0.15(-3.46%)
Nov 01, 2022 4.232 4.520 4.205 4.421 287,456 +0.21(+4.91%)
Oct 31, 2022 4.169 4.250 4.106 4.214 152,542 +0.04(+0.86%)
Oct 28, 2022 4.052 4.214 3.998 4.178 123,972 +0.18(+4.50%)
Oct 27, 2022 4.115 4.133 3.953 3.998 148,588 -0.08(-1.99%)
Oct 26, 2022 4.133 4.241 4.070 4.079 117,655 -0.04(-0.88%)
Oct 25, 2022 3.980 4.196 3.980 4.115 200,886 +0.15(+3.86%)
Oct 24, 2022 3.980 4.034 3.899 3.962 133,428 -0.01(-0.23%)
Oct 21, 2022 3.926 4.016 3.867 3.971 113,412 +0.09(+2.32%)
Oct 20, 2022 3.899 4.025 3.845 3.881 146,008 +0.00(+0.00%)
Oct 19, 2022 3.917 3.980 3.827 3.881 127,456 -0.07(-1.82%)
Oct 18, 2022 3.998 4.043 3.899 3.953 123,111 +0.03(+0.69%)
Oct 17, 2022 3.764 3.998 3.764 3.926 218,086 +0.24(+6.60%)
Oct 14, 2022 3.872 3.912 3.674 3.683 94,367 -0.17(-4.44%)
Oct 13, 2022 3.575 3.917 3.575 3.854 232,317 +0.18(+4.90%)
Oct 12, 2022 3.710 3.795 3.656 3.674 157,550 -0.03(-0.73%)
Oct 11, 2022 3.674 3.759 3.611 3.701 124,598 +0.01(+0.24%)
Oct 10, 2022 3.701 3.755 3.620 3.692 133,968 +0.01(+0.24%)
Oct 07, 2022 3.737 3.755 3.620 3.683 165,735 -0.08(-2.15%)
Oct 06, 2022 3.782 3.844 3.719 3.764 130,225 -0.04(-0.95%)
Oct 05, 2022 3.836 3.867 3.750 3.800 115,340 -0.10(-2.54%)
Oct 04, 2022 3.836 3.935 3.818 3.899 159,812 +0.15(+4.09%)
Oct 03, 2022 3.638 3.813 3.593 3.746 267,705 +0.17(+4.79%)
Sep 30, 2022 3.728 3.827 3.575 3.575 328,417 -0.16(-4.34%)
Sep 29, 2022 3.701 3.737 3.566 3.737 311,818 -0.01(-0.24%)
Sep 28, 2022 3.701 3.782 3.651 3.746 249,131 +0.07(+1.96%)
Sep 27, 2022 3.773 3.836 3.629 3.674 193,962 -0.05(-1.21%)
Sep 26, 2022 3.764 3.854 3.701 3.719 184,569 -0.08(-2.13%)
Sep 23, 2022 3.854 3.908 3.728 3.800 225,412 -0.12(-2.99%)
Sep 22, 2022 3.980 3.989 3.836 3.917 170,228 -0.05(-1.14%)
Sep 21, 2022 4.106 4.106 3.957 3.962 144,883 -0.14(-3.51%)
Sep 20, 2022 4.088 4.133 4.007 4.106 162,468 -0.07(-1.72%)
Sep 19, 2022 4.133 4.232 4.079 4.178 134,685 +0.00(+0.00%)
Sep 16, 2022 4.115 4.232 3.989 4.178 626,590 +0.02(+0.43%)
Sep 15, 2022 4.151 4.218 4.061 4.160 289,333 -0.03(-0.65%)
Sep 14, 2022 4.205 4.250 4.142 4.187 264,359 -0.04(-0.96%)
Sep 13, 2022 4.362 4.426 4.209 4.227 282,379 -0.28(-6.16%)
Sep 12, 2022 4.550 4.612 4.424 4.505 264,446 -0.02(-0.40%)
Sep 09, 2022 4.254 4.550 4.218 4.523 268,589 +0.28(+6.54%)
Sep 08, 2022 4.415 4.415 4.227 4.245 248,100 -0.17(-3.85%)
Sep 07, 2022 4.389 4.433 4.281 4.415 214,914 +0.04(+0.82%)
Sep 06, 2022 4.362 4.397 4.236 4.380 327,458 +0.04(+1.03%)
Sep 02, 2022 4.469 4.505 4.326 4.335 181,608 -0.08(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.